Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 7.025 | 7.248 | 7.025 | 7.248 | 62,145 | +0.19(+2.72%) |
Mar 30, 2006 | 6.979 | 7.141 | 6.979 | 7.056 | 88,966 | -0.02(-0.33%) |
Mar 29, 2006 | 7.133 | 7.148 | 7.025 | 7.079 | 39,997 | +0.06(+0.87%) |
Mar 28, 2006 | 7.041 | 7.133 | 7.001 | 7.018 | 46,598 | -0.04(-0.54%) |
Mar 27, 2006 | 7.171 | 7.194 | 6.979 | 7.056 | 49,455 | -0.15(-2.13%) |
Mar 24, 2006 | 7.102 | 7.240 | 7.102 | 7.210 | 16,240 | +0.03(+0.43%) |
Mar 23, 2006 | 7.071 | 7.225 | 7.071 | 7.179 | 23,077 | -0.02(-0.32%) |
Mar 22, 2006 | 7.110 | 7.210 | 7.110 | 7.202 | 20,730 | +0.12(+1.73%) |
Mar 21, 2006 | 7.179 | 7.271 | 6.903 | 7.079 | 77,354 | -0.15(-2.12%) |
Mar 20, 2006 | 7.187 | 7.355 | 7.071 | 7.233 | 56,196 | +0.06(+0.86%) |
Mar 17, 2006 | 7.294 | 7.325 | 7.087 | 7.171 | 35,821 | -0.15(-1.99%) |
Mar 16, 2006 | 7.286 | 7.363 | 7.240 | 7.317 | 66,286 | +0.06(+0.85%) |
Mar 15, 2006 | 7.010 | 7.332 | 7.010 | 7.256 | 51,734 | +0.25(+3.61%) |
Mar 14, 2006 | 6.887 | 7.141 | 6.887 | 7.002 | 61,363 | +0.09(+1.33%) |
Mar 13, 2006 | 6.941 | 7.056 | 6.864 | 6.910 | 129,919 | -0.01(-0.11%) |
Mar 10, 2006 | 7.002 | 7.133 | 6.834 | 6.918 | 134,145 | -0.21(-2.91%) |
Mar 09, 2006 | 7.302 | 7.409 | 7.056 | 7.125 | 65,662 | -0.21(-2.93%) |
Mar 08, 2006 | 7.187 | 7.401 | 6.979 | 7.340 | 144,619 | -0.05(-0.62%) |
Mar 07, 2006 | 7.210 | 7.440 | 7.148 | 7.386 | 113,352 | +0.08(+1.16%) |
Mar 06, 2006 | 7.463 | 7.524 | 7.240 | 7.302 | 87,077 | -0.18(-2.36%) |
Mar 03, 2006 | 7.555 | 7.593 | 7.378 | 7.478 | 77,642 | -0.04(-0.51%) |
Mar 02, 2006 | 7.532 | 7.562 | 7.294 | 7.516 | 91,751 | +0.04(+0.51%) |
Mar 01, 2006 | 7.225 | 7.578 | 7.225 | 7.478 | 99,050 | +0.18(+2.42%) |
Feb 28, 2006 | 7.309 | 7.378 | 7.240 | 7.302 | 40,446 | -0.01(-0.10%) |
Feb 27, 2006 | 7.516 | 7.516 | 7.263 | 7.309 | 24,867 | -0.12(-1.55%) |
Feb 24, 2006 | 7.470 | 7.539 | 7.386 | 7.424 | 25,667 | -0.02(-0.31%) |
Feb 23, 2006 | 7.555 | 7.585 | 7.240 | 7.447 | 123,630 | +0.08(+1.15%) |
Feb 22, 2006 | 7.363 | 7.378 | 7.286 | 7.363 | 33,430 | -0.04(-0.52%) |
Feb 21, 2006 | 7.401 | 7.493 | 7.133 | 7.401 | 31,033 | +0.09(+1.26%) |
Feb 17, 2006 | 7.524 | 7.524 | 6.972 | 7.309 | 100,745 | -0.15(-1.95%) |
Feb 16, 2006 | 7.440 | 7.524 | 7.363 | 7.455 | 77,708 | +0.05(+0.73%) |
Feb 15, 2006 | 6.979 | 7.424 | 6.903 | 7.401 | 142,095 | +0.51(+7.34%) |
Feb 14, 2006 | 6.864 | 6.933 | 6.826 | 6.895 | 40,211 | +0.02(+0.22%) |
Feb 13, 2006 | 7.018 | 7.018 | 6.795 | 6.880 | 72,700 | -0.12(-1.64%) |
Feb 10, 2006 | 6.903 | 7.164 | 6.872 | 6.995 | 80,768 | +0.02(+0.33%) |
Feb 09, 2006 | 7.018 | 7.056 | 6.903 | 6.972 | 82,713 | -0.05(-0.76%) |
Feb 08, 2006 | 6.979 | 7.102 | 6.918 | 7.025 | 57,575 | +0.05(+0.66%) |
Feb 07, 2006 | 6.834 | 7.018 | 6.803 | 6.979 | 28,256 | +0.12(+1.68%) |
Feb 06, 2006 | 6.841 | 6.941 | 6.803 | 6.864 | 40,605 | -0.05(-0.78%) |
Feb 03, 2006 | 6.849 | 6.941 | 6.826 | 6.918 | 6,949 | +0.04(+0.56%) |
Feb 02, 2006 | 6.864 | 7.056 | 6.811 | 6.880 | 39,505 | -0.02(-0.22%) |
Feb 01, 2006 | 6.857 | 7.033 | 6.857 | 6.895 | 140,113 | -0.04(-0.55%) |
Jan 31, 2006 | 6.841 | 6.964 | 6.811 | 6.933 | 54,249 | +0.11(+1.57%) |
Jan 30, 2006 | 6.910 | 6.964 | 6.711 | 6.826 | 61,003 | -0.10(-1.44%) |
Jan 27, 2006 | 6.841 | 7.064 | 6.818 | 6.926 | 44,577 | +0.09(+1.35%) |
Jan 26, 2006 | 6.949 | 6.949 | 6.673 | 6.834 | 40,961 | -0.08(-1.22%) |
Jan 25, 2006 | 6.933 | 7.118 | 6.841 | 6.918 | 68,040 | -0.09(-1.31%) |
Jan 24, 2006 | 7.041 | 7.041 | 6.972 | 7.010 | 57,009 | -0.03(-0.44%) |
Jan 23, 2006 | 6.933 | 7.056 | 6.933 | 7.041 | 58,985 | +0.03(+0.44%) |
Jan 20, 2006 | 6.887 | 7.018 | 6.809 | 7.010 | 105,437 | +0.19(+2.81%) |
Jan 19, 2006 | 6.596 | 6.834 | 6.581 | 6.818 | 77,023 | +0.24(+3.61%) |
Jan 18, 2006 | 6.466 | 6.581 | 6.466 | 6.581 | 20,175 | +0.04(+0.59%) |
Jan 17, 2006 | 6.535 | 6.634 | 6.496 | 6.542 | 49,368 | +0.01(+0.12%) |
Jan 13, 2006 | 6.443 | 6.581 | 6.443 | 6.535 | 58,793 | +0.10(+1.55%) |
Jan 12, 2006 | 6.212 | 6.443 | 6.212 | 6.435 | 61,149 | +0.18(+2.82%) |
Jan 11, 2006 | 6.320 | 6.320 | 6.143 | 6.258 | 68,273 | +0.06(+0.99%) |
Jan 10, 2006 | 6.105 | 6.328 | 6.105 | 6.197 | 51,017 | +0.00(+0.00%) |
Jan 09, 2006 | 6.097 | 6.282 | 6.074 | 6.197 | 32,008 | +0.03(+0.50%) |
Jan 06, 2006 | 6.143 | 6.192 | 6.097 | 6.166 | 37,788 | +0.03(+0.50%) |
Jan 05, 2006 | 6.136 | 6.251 | 5.982 | 6.136 | 44,455 | -0.02(-0.37%) |
Jan 04, 2006 | 6.266 | 6.297 | 6.159 | 6.159 | 49,049 | -0.08(-1.23%) |